River and Mercantile UK Micro Cap Investment Company Limited
(RMMC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
31/10/2025
|
206.00p
|
206.27p
|
204.00p
|
204.00p
|
31,413
|
|
30/10/2025
|
206.00p
|
206.16p
|
204.00p
|
206.00p
|
38,039
|
|
29/10/2025
|
206.00p
|
206.25p
|
204.00p
|
206.00p
|
57,971
|
|
28/10/2025
|
206.00p
|
206.00p
|
204.44p
|
206.00p
|
7,518
|
|
27/10/2025
|
206.00p
|
206.00p
|
204.56p
|
206.00p
|
29,445
|
|
24/10/2025
|
206.00p
|
206.27p
|
204.50p
|
206.00p
|
82,107
|
|
23/10/2025
|
206.00p
|
206.28p
|
206.00p
|
206.00p
|
13,967
|
|
22/10/2025
|
206.00p
|
206.32p
|
204.00p
|
206.00p
|
33,766
|
|
21/10/2025
|
206.00p
|
206.32p
|
204.39p
|
206.00p
|
8,766
|
|
20/10/2025
|
206.00p
|
206.00p
|
204.00p
|
206.00p
|
15,427
|
|
17/10/2025
|
206.00p
|
206.00p
|
200.00p
|
205.00p
|
34,416
|
|
16/10/2025
|
206.00p
|
206.00p
|
204.00p
|
205.00p
|
112,889
|
|
15/10/2025
|
206.00p
|
206.00p
|
204.00p
|
205.00p
|
138,968
|
|
14/10/2025
|
206.00p
|
208.00p
|
204.00p
|
205.00p
|
102,227
|
|
13/10/2025
|
207.00p
|
207.00p
|
204.00p
|
204.00p
|
9,031
|
|
10/10/2025
|
207.00p
|
207.60p
|
206.22p
|
207.00p
|
28,262
|
|
09/10/2025
|
207.00p
|
207.67p
|
206.00p
|
207.00p
|
42,119
|
|
08/10/2025
|
207.00p
|
207.68p
|
206.00p
|
207.00p
|
104,918
|
|
07/10/2025
|
208.00p
|
208.00p
|
206.00p
|
207.00p
|
27,365
|
|
06/10/2025
|
208.00p
|
208.00p
|
200.00p
|
207.00p
|
29,946
|
|
03/10/2025
|
205.00p
|
208.00p
|
201.16p
|
207.00p
|
43,591
|
|
02/10/2025
|
205.00p
|
205.00p
|
200.92p
|
202.00p
|
7,397
|
|
01/10/2025
|
205.00p
|
208.00p
|
200.00p
|
203.00p
|
12,430
|
|
30/09/2025
|
205.00p
|
205.00p
|
200.00p
|
205.00p
|
123,855
|
|
29/09/2025
|
205.00p
|
205.00p
|
200.71p
|
205.00p
|
34,629
|
|
26/09/2025
|
205.00p
|
205.00p
|
200.00p
|
200.00p
|
45,119
|
|
25/09/2025
|
205.00p
|
205.00p
|
200.61p
|
205.00p
|
3,827
|
|
24/09/2025
|
205.00p
|
205.00p
|
200.61p
|
210.00p
|
31,208
|
|
23/09/2025
|
205.00p
|
205.00p
|
200.60p
|
205.00p
|
4,000
|
|
22/09/2025
|
205.00p
|
205.00p
|
201.36p
|
205.00p
|
0
|
|
19/09/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
32,534
|
|
18/09/2025
|
205.00p
|
205.00p
|
200.11p
|
205.00p
|
217,256
|
|
17/09/2025
|
205.00p
|
205.00p
|
200.20p
|
205.00p
|
29,671
|
|
16/09/2025
|
205.00p
|
205.00p
|
200.00p
|
205.00p
|
55,383
|
|
15/09/2025
|
205.00p
|
205.00p
|
200.00p
|
205.00p
|
56,498
|
|
12/09/2025
|
205.00p
|
205.00p
|
200.40p
|
205.00p
|
41,816
|
|
11/09/2025
|
205.00p
|
206.40p
|
200.40p
|
205.00p
|
14,191
|
|
10/09/2025
|
205.00p
|
206.40p
|
200.00p
|
205.00p
|
22,707
|
|
09/09/2025
|
204.00p
|
205.00p
|
200.00p
|
205.00p
|
31,784
|
|
08/09/2025
|
205.00p
|
205.00p
|
200.08p
|
204.00p
|
82,165
|
|
05/09/2025
|
205.00p
|
205.00p
|
200.00p
|
205.00p
|
10,937
|
|
04/09/2025
|
205.00p
|
210.00p
|
203.00p
|
205.00p
|
17,078
|
|
03/09/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
18,215
|
|
02/09/2025
|
205.00p
|
205.00p
|
201.00p
|
205.00p
|
19,876
|
|
01/09/2025
|
205.00p
|
205.40p
|
200.00p
|
205.00p
|
812,646
|
|
29/08/2025
|
205.00p
|
205.00p
|
201.00p
|
205.00p
|
90,606
|
|
28/08/2025
|
205.00p
|
205.65p
|
201.00p
|
205.00p
|
17,578
|
|
27/08/2025
|
205.00p
|
205.78p
|
201.00p
|
205.00p
|
33,843
|
|
26/08/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
10,697
|
|
25/08/2025
|
205.00p
|
206.00p
|
201.00p
|
205.00p
|
18,837
|
|
22/08/2025
|
205.00p
|
206.00p
|
201.00p
|
205.00p
|
18,837
|
|
21/08/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
5,563
|
|
20/08/2025
|
205.00p
|
206.00p
|
204.10p
|
205.00p
|
5,214
|
|
19/08/2025
|
205.00p
|
207.00p
|
200.00p
|
205.00p
|
61,367
|
|
18/08/2025
|
205.00p
|
206.90p
|
200.00p
|
205.00p
|
8,171
|
|
15/08/2025
|
205.00p
|
210.00p
|
196.00p
|
205.00p
|
69,136
|
|
14/08/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
23,470
|
|
13/08/2025
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
15,590
|
|
12/08/2025
|
205.00p
|
206.88p
|
203.20p
|
205.00p
|
11,438
|
|
11/08/2025
|
205.00p
|
210.00p
|
203.10p
|
208.00p
|
73,095
|
|
08/08/2025
|
205.00p
|
206.00p
|
200.00p
|
205.00p
|
311,480
|
|
07/08/2025
|
205.00p
|
205.00p
|
196.00p
|
205.00p
|
278,173
|
|
06/08/2025
|
205.00p
|
205.99p
|
202.91p
|
205.00p
|
4,250
|
|
05/08/2025
|
205.00p
|
209.60p
|
202.77p
|
205.00p
|
22,547
|
|
04/08/2025
|
206.00p
|
211.76p
|
200.55p
|
205.00p
|
327,615
|
|
01/08/2025
|
195.00p
|
199.90p
|
195.00p
|
196.00p
|
31,111
|
|
31/07/2025
|
195.00p
|
200.00p
|
192.00p
|
195.00p
|
6
|
|
30/07/2025
|
195.00p
|
199.00p
|
195.00p
|
195.00p
|
3,974
|
|
29/07/2025
|
193.00p
|
199.90p
|
193.00p
|
195.00p
|
31,337
|
|
28/07/2025
|
193.00p
|
195.90p
|
193.00p
|
193.00p
|
35,441
|
|
25/07/2025
|
192.00p
|
196.00p
|
192.00p
|
193.00p
|
58,748
|
|
24/07/2025
|
192.00p
|
196.00p
|
191.25p
|
193.00p
|
35,965
|
|
23/07/2025
|
192.00p
|
194.24p
|
188.00p
|
192.00p
|
81,409
|
|
22/07/2025
|
192.00p
|
200.00p
|
188.00p
|
192.00p
|
50,067
|
|
21/07/2025
|
192.00p
|
193.52p
|
190.73p
|
192.00p
|
6,000
|
|
18/07/2025
|
192.00p
|
193.52p
|
190.64p
|
192.00p
|
35,273
|
|
17/07/2025
|
192.00p
|
196.00p
|
188.00p
|
192.00p
|
30,687
|
|
16/07/2025
|
192.00p
|
194.24p
|
190.48p
|
192.00p
|
7,058
|
|
15/07/2025
|
192.00p
|
196.00p
|
188.00p
|
192.00p
|
537,622
|
|
14/07/2025
|
191.00p
|
195.00p
|
189.03p
|
195.00p
|
20,113
|
|
11/07/2025
|
191.00p
|
193.40p
|
188.30p
|
191.00p
|
22,050
|
|
10/07/2025
|
191.00p
|
195.00p
|
188.30p
|
191.00p
|
24,961
|
|
09/07/2025
|
191.00p
|
193.50p
|
188.10p
|
191.00p
|
24,408
|
|
08/07/2025
|
191.00p
|
193.50p
|
189.05p
|
191.00p
|
6,512
|
|
07/07/2025
|
191.00p
|
193.90p
|
188.00p
|
191.00p
|
18,201
|
|
04/07/2025
|
191.00p
|
194.00p
|
189.05p
|
191.00p
|
18,759
|
|
03/07/2025
|
189.00p
|
194.00p
|
189.00p
|
191.00p
|
21,141
|
|
02/07/2025
|
188.50p
|
194.00p
|
188.50p
|
189.00p
|
36,308
|
|
01/07/2025
|
188.50p
|
193.00p
|
187.20p
|
188.50p
|
12,267
|
|
30/06/2025
|
187.50p
|
192.45p
|
185.80p
|
188.50p
|
24,282
|
|
27/06/2025
|
187.50p
|
192.45p
|
185.52p
|
187.50p
|
8,010
|
|
26/06/2025
|
187.50p
|
187.50p
|
185.41p
|
187.50p
|
2,009
|
|
25/06/2025
|
187.00p
|
188.00p
|
184.05p
|
188.00p
|
900
|
|
24/06/2025
|
185.00p
|
191.89p
|
183.20p
|
187.00p
|
4,950
|
|
23/06/2025
|
184.50p
|
188.00p
|
184.50p
|
185.00p
|
2,600
|
|
20/06/2025
|
184.50p
|
189.00p
|
180.00p
|
184.50p
|
4,381
|
|
19/06/2025
|
184.50p
|
188.91p
|
181.94p
|
184.50p
|
25,646
|
|
18/06/2025
|
184.50p
|
188.91p
|
184.50p
|
184.50p
|
17,540
|
|
17/06/2025
|
183.50p
|
188.91p
|
180.00p
|
184.50p
|
25,166
|
|
16/06/2025
|
183.00p
|
187.00p
|
181.33p
|
183.50p
|
54,850
|
|
13/06/2025
|
183.00p
|
185.10p
|
181.26p
|
183.50p
|
18,887
|
|
12/06/2025
|
181.00p
|
187.00p
|
181.00p
|
183.50p
|
13,549
|
|
11/06/2025
|
183.00p
|
185.18p
|
181.63p
|
183.50p
|
22,967
|
|
10/06/2025
|
182.50p
|
185.18p
|
181.54p
|
183.50p
|
46,222
|
|
09/06/2025
|
182.50p
|
184.38p
|
181.22p
|
183.00p
|
8,028
|
|
06/06/2025
|
180.50p
|
184.38p
|
180.50p
|
183.00p
|
11,069
|
|
05/06/2025
|
182.50p
|
184.50p
|
180.99p
|
183.00p
|
20,765
|
|
04/06/2025
|
181.50p
|
186.00p
|
180.00p
|
183.00p
|
1,445
|
|
03/06/2025
|
181.50p
|
182.90p
|
180.66p
|
182.00p
|
13,932
|
|
02/06/2025
|
181.50p
|
183.75p
|
180.66p
|
182.00p
|
75,796
|
|
30/05/2025
|
181.50p
|
182.68p
|
180.66p
|
182.00p
|
32,128
|
|
29/05/2025
|
180.50p
|
184.00p
|
180.43p
|
182.00p
|
44,667
|
|
28/05/2025
|
178.50p
|
182.00p
|
178.50p
|
181.00p
|
1,335
|
|
27/05/2025
|
178.50p
|
180.86p
|
178.50p
|
179.00p
|
64,578
|
|
26/05/2025
|
178.50p
|
180.57p
|
178.00p
|
179.50p
|
10,056
|
|
23/05/2025
|
178.50p
|
180.57p
|
178.00p
|
179.50p
|
10,056
|
|
22/05/2025
|
178.50p
|
178.50p
|
175.00p
|
178.50p
|
9,800
|
|
21/05/2025
|
177.00p
|
180.00p
|
177.00p
|
178.50p
|
2,456
|
|
20/05/2025
|
177.00p
|
182.00p
|
173.00p
|
177.50p
|
91,414
|
|
19/05/2025
|
177.00p
|
177.80p
|
172.00p
|
177.00p
|
34,857
|
|
16/05/2025
|
177.00p
|
177.00p
|
172.00p
|
177.00p
|
4,905
|
|
15/05/2025
|
177.00p
|
180.00p
|
172.00p
|
177.00p
|
5,998
|
|
14/05/2025
|
177.00p
|
181.00p
|
172.50p
|
177.00p
|
263
|
|
13/05/2025
|
174.50p
|
178.23p
|
172.00p
|
175.50p
|
11,933
|
|
12/05/2025
|
169.00p
|
176.30p
|
167.00p
|
173.50p
|
56,357
|
|
09/05/2025
|
165.00p
|
171.94p
|
165.00p
|
169.00p
|
11,944
|
|
08/05/2025
|
165.00p
|
170.00p
|
160.00p
|
166.50p
|
26,832
|
|
07/05/2025
|
165.00p
|
166.96p
|
165.00p
|
166.50p
|
27,220
|
|
06/05/2025
|
165.00p
|
167.06p
|
163.00p
|
166.50p
|
22,447
|
|
05/05/2025
|
161.00p
|
166.50p
|
153.00p
|
166.50p
|
73,653
|
|
02/05/2025
|
161.00p
|
166.50p
|
153.00p
|
166.50p
|
73,653
|